ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
333430/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250307,161116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5100,50,2,0.99,35739651754,6882598,225.99,4990,5460,4865,6560,3540,5050,5192.88,2.05,0,-218208,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1567,40.80,4.12,12,22.40,125.00,1237.00,5620,20250114,-9.25,2670,20240226,91.01,5620,-9.25,20250114,4100,24.39,20250106,5620,-9.25,20250114,2720,87.50,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N
20250307,151120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5130,80,2,1.58,34959578839,6729661,220.97,4990,5460,4865,6560,3540,5050,5194.87,2.05,0,-263023,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1576,41.04,4.15,12,21.90,125.00,1237.00,5620,20250114,-8.72,2670,20240226,92.13,5620,-8.72,20250114,4100,25.12,20250106,5620,-8.72,20250114,2720,88.60,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N
20250307,141117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5090,40,2,0.79,33207837609,6387484,209.74,4990,5460,4865,6560,3540,5050,5198.91,2.05,0,-265221,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1564,40.72,4.11,12,20.79,125.00,1237.00,5620,20250114,-9.43,2670,20240226,90.64,5620,-9.43,20250114,4100,24.15,20250106,5620,-9.43,20250114,2720,87.13,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N
20250307,131119,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5120,70,2,1.39,31526985714,6057477,198.90,4990,5460,4865,6560,3540,5050,5204.66,2.05,0,-312388,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1573,40.96,4.14,12,19.71,125.00,1237.00,5620,20250114,-8.90,2670,20240226,91.76,5620,-8.90,20250114,4100,24.88,20250106,5620,-8.90,20250114,2720,88.24,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N
20250307,121118,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5050,0,3,0.00,26287211769,5034843,165.32,4990,5460,4865,6560,3540,5050,5221.08,2.05,0,-376736,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1552,40.40,4.08,12,16.39,125.00,1237.00,5620,20250114,-10.14,2670,20240226,89.14,5620,-10.14,20250114,4100,23.17,20250106,5620,-10.14,20250114,2720,85.66,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N
20250307,111116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5080,30,2,0.59,6223060719,1236448,40.60,4990,5200,4865,6560,3540,5050,5033.00,2.05,0,-115225,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,10,1,30726747,1561,40.64,4.11,12,4.02,125.00,1237.00,5620,20250114,-9.61,2670,20240226,90.26,5620,-9.61,20250114,4100,23.90,20250106,5620,-9.61,20250114,2720,86.76,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N
20250307,101113,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4990,-60,5,-1.19,3630276754,728232,23.91,4990,5100,4865,6560,3540,5050,4984.99,2.05,0,-83354,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,5,1,30726747,1533,39.92,4.03,12,2.37,125.00,1237.00,5620,20250114,-11.21,2670,20240226,86.89,5620,-11.21,20250114,4100,21.71,20250106,5620,-11.21,20250114,2720,83.46,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N
20250307,091121,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4940,-110,5,-2.18,813970965,163367,5.36,4990,5040,4940,6560,3540,5050,4982.17,2.05,0,-20181,5310,5180,5070,4940,4830,5245,5005,31,1510,100,3330,5,1,30726747,1518,39.52,3.99,12,0.53,125.00,1237.00,5620,20250114,-12.10,2670,20240226,85.02,5620,-12.10,20250114,4100,20.49,20250106,5620,-12.10,20250114,2720,81.62,20241101,4.21,N,333430,100,30 억,,630423,N,N,0,N,00,N
20250306,161109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5050,-50,5,-0.98,15331749330,3018633,32.16,5010,5200,4960,6630,3570,5100,5079.11,2.36,0,44390,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1552,40.40,4.08,12,9.82,125.00,1237.00,5620,20250114,-10.14,2670,20240226,89.14,5620,-10.14,20250114,4100,23.17,20250106,5620,-10.14,20250114,2720,85.66,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250306,151109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5000,-100,5,-1.96,14399666060,2832751,30.18,5010,5200,4960,6630,3570,5100,5083.27,2.36,0,12851,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1536,40.00,4.04,12,9.22,125.00,1237.00,5620,20250114,-11.03,2670,20240226,87.27,5620,-11.03,20250114,4100,21.95,20250106,5620,-11.03,20250114,2720,83.82,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250306,141109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5030,-70,5,-1.37,13093416800,2570959,27.39,5010,5200,4980,6630,3570,5100,5092.81,2.36,0,-60490,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1546,40.24,4.07,12,8.37,125.00,1237.00,5620,20250114,-10.50,2670,20240226,88.39,5620,-10.50,20250114,4100,22.68,20250106,5620,-10.50,20250114,2720,84.93,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250307 161116 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5100 50 2 0.99 35739651754 6882598 225.99 4990 5460 4865 6560 3540 5050 5192.88 2.05 0 -218208 5310 5180 5070 4940 4830 5245 5005 31 1510 100 3330 10 1 30726747 1567 40.80 4.12 12 22.40 125.00 1237.00 5620 20250114 -9.25 2670 20240226 91.01 5620 -9.25 20250114 4100 24.39 20250106 5620 -9.25 20250114 2720 87.50 20241101 4.21 N 333430 100 30 억 630423 N N 0 N 00 N
3 20250307 151120 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5130 80 2 1.58 34959578839 6729661 220.97 4990 5460 4865 6560 3540 5050 5194.87 2.05 0 -263023 5310 5180 5070 4940 4830 5245 5005 31 1510 100 3330 10 1 30726747 1576 41.04 4.15 12 21.90 125.00 1237.00 5620 20250114 -8.72 2670 20240226 92.13 5620 -8.72 20250114 4100 25.12 20250106 5620 -8.72 20250114 2720 88.60 20241101 4.21 N 333430 100 30 억 630423 N N 0 N 00 N
4 20250307 141117 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5090 40 2 0.79 33207837609 6387484 209.74 4990 5460 4865 6560 3540 5050 5198.91 2.05 0 -265221 5310 5180 5070 4940 4830 5245 5005 31 1510 100 3330 10 1 30726747 1564 40.72 4.11 12 20.79 125.00 1237.00 5620 20250114 -9.43 2670 20240226 90.64 5620 -9.43 20250114 4100 24.15 20250106 5620 -9.43 20250114 2720 87.13 20241101 4.21 N 333430 100 30 억 630423 N N 0 N 00 N
5 20250307 131119 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5120 70 2 1.39 31526985714 6057477 198.90 4990 5460 4865 6560 3540 5050 5204.66 2.05 0 -312388 5310 5180 5070 4940 4830 5245 5005 31 1510 100 3330 10 1 30726747 1573 40.96 4.14 12 19.71 125.00 1237.00 5620 20250114 -8.90 2670 20240226 91.76 5620 -8.90 20250114 4100 24.88 20250106 5620 -8.90 20250114 2720 88.24 20241101 4.21 N 333430 100 30 억 630423 N N 0 N 00 N
6 20250307 121118 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5050 0 3 0.00 26287211769 5034843 165.32 4990 5460 4865 6560 3540 5050 5221.08 2.05 0 -376736 5310 5180 5070 4940 4830 5245 5005 31 1510 100 3330 10 1 30726747 1552 40.40 4.08 12 16.39 125.00 1237.00 5620 20250114 -10.14 2670 20240226 89.14 5620 -10.14 20250114 4100 23.17 20250106 5620 -10.14 20250114 2720 85.66 20241101 4.21 N 333430 100 30 억 630423 N N 0 N 00 N
7 20250307 111116 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5080 30 2 0.59 6223060719 1236448 40.60 4990 5200 4865 6560 3540 5050 5033.00 2.05 0 -115225 5310 5180 5070 4940 4830 5245 5005 31 1510 100 3330 10 1 30726747 1561 40.64 4.11 12 4.02 125.00 1237.00 5620 20250114 -9.61 2670 20240226 90.26 5620 -9.61 20250114 4100 23.90 20250106 5620 -9.61 20250114 2720 86.76 20241101 4.21 N 333430 100 30 억 630423 N N 0 N 00 N
8 20250307 101113 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4990 -60 5 -1.19 3630276754 728232 23.91 4990 5100 4865 6560 3540 5050 4984.99 2.05 0 -83354 5310 5180 5070 4940 4830 5245 5005 31 1510 100 3330 5 1 30726747 1533 39.92 4.03 12 2.37 125.00 1237.00 5620 20250114 -11.21 2670 20240226 86.89 5620 -11.21 20250114 4100 21.71 20250106 5620 -11.21 20250114 2720 83.46 20241101 4.21 N 333430 100 30 억 630423 N N 0 N 00 N
9 20250307 091121 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4940 -110 5 -2.18 813970965 163367 5.36 4990 5040 4940 6560 3540 5050 4982.17 2.05 0 -20181 5310 5180 5070 4940 4830 5245 5005 31 1510 100 3330 5 1 30726747 1518 39.52 3.99 12 0.53 125.00 1237.00 5620 20250114 -12.10 2670 20240226 85.02 5620 -12.10 20250114 4100 20.49 20250106 5620 -12.10 20250114 2720 81.62 20241101 4.21 N 333430 100 30 억 630423 N N 0 N 00 N
10 20250306 161109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5050 -50 5 -0.98 15331749330 3018633 32.16 5010 5200 4960 6630 3570 5100 5079.11 2.36 0 44390 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1552 40.40 4.08 12 9.82 125.00 1237.00 5620 20250114 -10.14 2670 20240226 89.14 5620 -10.14 20250114 4100 23.17 20250106 5620 -10.14 20250114 2720 85.66 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
11 20250306 151109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5000 -100 5 -1.96 14399666060 2832751 30.18 5010 5200 4960 6630 3570 5100 5083.27 2.36 0 12851 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1536 40.00 4.04 12 9.22 125.00 1237.00 5620 20250114 -11.03 2670 20240226 87.27 5620 -11.03 20250114 4100 21.95 20250106 5620 -11.03 20250114 2720 83.82 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
12 20250306 141109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5030 -70 5 -1.37 13093416800 2570959 27.39 5010 5200 4980 6630 3570 5100 5092.81 2.36 0 -60490 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1546 40.24 4.07 12 8.37 125.00 1237.00 5620 20250114 -10.50 2670 20240226 88.39 5620 -10.50 20250114 4100 22.68 20250106 5620 -10.50 20250114 2720 84.93 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N